Strategic Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	0.30	0.30	0.28	0.29	0.29	-	10,497,839
Aug 21, 2025	0.30	0.30	0.28	0.29	0.29	-	3,030,300
Aug 20, 2025	0.28	0.30	0.27	0.29	0.29	-	4,738,309
Aug 19, 2025	0.30	0.30	0.27	0.29	0.29	-3.39%	7,310,143
Aug 18, 2025	0.30	0.33	0.29	0.30	0.30	-6.35%	20,241,274
Aug 15, 2025	0.30	0.33	0.30	0.32	0.32	-	7,530,262
Aug 14, 2025	0.30	0.33	0.27	0.32	0.32	10.53%	13,881,702
Aug 13, 2025	0.30	0.32	0.27	0.29	0.29	-5.00%	15,513,724
Aug 12, 2025	0.32	0.32	0.28	0.30	0.30	-3.23%	18,090,738
Aug 11, 2025	0.33	0.34	0.29	0.31	0.31	-3.13%	3,805,816
Aug 8, 2025	0.33	0.33	0.30	0.32	0.32	-	1,402,525
Aug 7, 2025	0.31	0.34	0.30	0.32	0.32	-	8,433,867
Aug 6, 2025	0.30	0.34	0.30	0.32	0.32	-	6,361,676
Aug 5, 2025	0.30	0.34	0.30	0.32	0.32	-	4,427,487
Aug 4, 2025	0.33	0.34	0.30	0.32	0.32	-	2,906,058
Aug 1, 2025	0.30	0.32	0.30	0.32	0.32	-	861,957
Jul 31, 2025	0.30	0.32	0.29	0.32	0.32	-	819,333
Jul 30, 2025	0.32	0.34	0.30	0.32	0.32	-	2,201,217
Jul 29, 2025	0.32	0.34	0.30	0.32	0.32	-	3,719,751
Jul 28, 2025	0.33	0.33	0.30	0.32	0.32	-	8,173,013
Jul 25, 2025	0.31	0.33	0.30	0.32	0.32	-	2,008,758
Jul 24, 2025	0.31	0.33	0.31	0.32	0.32	-	3,328,001
Jul 23, 2025	0.30	0.34	0.30	0.32	0.32	-	1,799,959
Jul 22, 2025	0.33	0.34	0.30	0.32	0.32	8.84%	6,575,414
Jul 21, 2025	0.32	0.34	0.29	0.29	0.29	-6.67%	10,342,350
Jul 18, 2025	0.33	0.33	0.30	0.32	0.32	-	766,168
Jul 17, 2025	0.31	0.33	0.31	0.32	0.32	-	6,500,499
Jul 16, 2025	0.32	0.33	0.30	0.32	0.32	1.61%	22,106,885
Jul 15, 2025	0.30	0.33	0.29	0.31	0.31	-	516,461
Jul 14, 2025	0.31	0.33	0.29	0.31	0.31	-3.13%	4,247,005
Jul 11, 2025	0.34	0.34	0.30	0.32	0.32	-	7,116,837
Jul 10, 2025	0.31	0.34	0.30	0.32	0.32	3.23%	27,466,141
Jul 9, 2025	0.32	0.33	0.29	0.31	0.31	1.64%	9,261,185
Jul 8, 2025	0.29	0.31	0.29	0.31	0.31	-	7,738,717
Jul 7, 2025	0.31	0.32	0.28	0.31	0.31	-1.61%	6,246,112
Jul 4, 2025	0.30	0.32	0.30	0.31	0.31	-	1,601,602
Jul 3, 2025	0.30	0.32	0.28	0.31	0.31	5.08%	17,885,942
Jul 2, 2025	0.29	0.33	0.29	0.30	0.30	-3.28%	34,378,536
Jul 1, 2025	0.32	0.32	0.29	0.31	0.31	-	12,534,673
Jun 30, 2025	0.30	0.32	0.28	0.31	0.31	3.39%	17,886,551
Jun 27, 2025	0.30	0.31	0.28	0.30	0.30	-	7,072,738
Jun 26, 2025	0.30	0.30	0.28	0.30	0.30	-	2,277,701
Jun 25, 2025	0.30	0.31	0.28	0.30	0.30	-	5,151,875
Jun 24, 2025	0.29	0.31	0.29	0.30	0.30	-	8,440,066
Jun 23, 2025	0.30	0.30	0.28	0.30	0.30	-	1,332,984
Jun 20, 2025	0.31	0.31	0.28	0.30	0.30	-	26,667,361
Jun 19, 2025	0.29	0.31	0.27	0.30	0.30	1.72%	17,536,716
Jun 18, 2025	0.29	0.30	0.28	0.29	0.29	-	6,950,647
Jun 17, 2025	0.29	0.30	0.27	0.29	0.29	1.75%	17,977,040
Jun 16, 2025	0.28	0.30	0.27	0.29	0.29	-1.72%	6,384,297